コスモエネルギーホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/01/31 | 1,953 | 1,972 | 1,932 | 1,955 | -56 | -2.8% | 308,600 |
| 2017/01/30 | 1,985 | 2,026 | 1,976 | 2,011 | +53 | +2.7% | 529,000 |
| 2017/01/27 | 1,924 | 1,973 | 1,922 | 1,958 | +36 | +1.9% | 353,200 |
| 2017/01/26 | 1,930 | 1,933 | 1,905 | 1,922 | +1 | +0.1% | 316,000 |
| 2017/01/25 | 1,940 | 1,949 | 1,916 | 1,921 | +19 | +1% | 146,900 |
| 2017/01/24 | 1,915 | 1,920 | 1,881 | 1,902 | -5 | -0.3% | 215,000 |
| 2017/01/23 | 1,920 | 1,922 | 1,878 | 1,907 | -26 | -1.3% | 216,500 |
| 2017/01/20 | 1,893 | 1,958 | 1,893 | 1,933 | +47 | +2.5% | 444,000 |
| 2017/01/19 | 1,882 | 1,888 | 1,859 | 1,886 | +2 | +0.1% | 248,100 |
| 2017/01/18 | 1,845 | 1,888 | 1,843 | 1,884 | +29 | +1.6% | 176,500 |
| 2017/01/17 | 1,863 | 1,865 | 1,828 | 1,855 | +15 | +0.8% | 269,300 |
| 2017/01/16 | 1,840 | 1,868 | 1,820 | 1,840 | -25 | -1.3% | 397,400 |
| 2017/01/13 | 1,831 | 1,893 | 1,830 | 1,865 | +35 | +1.9% | 701,500 |
| 2017/01/12 | 1,750 | 1,838 | 1,750 | 1,830 | +128 | +7.5% | 1,212,300 |
| 2017/01/11 | 1,705 | 1,732 | 1,695 | 1,702 | +3 | +0.2% | 340,800 |
| 2017/01/10 | 1,726 | 1,728 | 1,686 | 1,699 | -43 | -2.5% | 331,500 |
| 2017/01/06 | 1,692 | 1,743 | 1,690 | 1,742 | +35 | +2.1% | 269,800 |
| 2017/01/05 | 1,674 | 1,710 | 1,667 | 1,707 | +18 | +1.1% | 288,500 |
| 2017/01/04 | 1,651 | 1,694 | 1,651 | 1,689 | +46 | +2.8% | 391,500 |
| 2016/12/30 | 1,632 | 1,648 | 1,631 | 1,643 | -13 | -0.8% | 231,400 |
| 2016/12/29 | 1,676 | 1,683 | 1,649 | 1,656 | -38 | -2.2% | 179,100 |
| 2016/12/28 | 1,673 | 1,706 | 1,673 | 1,694 | +30 | +1.8% | 213,300 |
| 2016/12/27 | 1,655 | 1,678 | 1,655 | 1,664 | -1 | -0.1% | 98,300 |
| 2016/12/26 | 1,680 | 1,695 | 1,660 | 1,665 | -15 | -0.9% | 130,800 |
| 2016/12/22 | 1,658 | 1,682 | 1,638 | 1,680 | +22 | +1.3% | 225,900 |
| 2016/12/21 | 1,684 | 1,701 | 1,654 | 1,658 | -16 | -1% | 295,900 |
| 2016/12/20 | 1,700 | 1,700 | 1,650 | 1,674 | -28 | -1.6% | 199,900 |
| 2016/12/19 | 1,717 | 1,720 | 1,692 | 1,702 | -3 | -0.2% | 172,600 |
| 2016/12/16 | 1,699 | 1,733 | 1,696 | 1,705 | +8 | +0.5% | 268,700 |
| 2016/12/15 | 1,682 | 1,701 | 1,666 | 1,697 | -17 | -1% | 310,300 |
| 2016/12/14 | 1,752 | 1,759 | 1,704 | 1,714 | -30 | -1.7% | 297,800 |
| 2016/12/13 | 1,718 | 1,746 | 1,715 | 1,744 | +25 | +1.5% | 200,100 |
| 2016/12/12 | 1,788 | 1,832 | 1,702 | 1,719 | -9 | -0.5% | 720,000 |
| 2016/12/09 | 1,660 | 1,728 | 1,659 | 1,728 | +87 | +5.3% | 719,600 |
| 2016/12/08 | 1,597 | 1,641 | 1,588 | 1,641 | +42 | +2.6% | 444,100 |
| 2016/12/07 | 1,556 | 1,600 | 1,555 | 1,599 | +45 | +2.9% | 443,000 |
| 2016/12/06 | 1,580 | 1,596 | 1,545 | 1,554 | -12 | -0.8% | 534,800 |
| 2016/12/05 | 1,558 | 1,570 | 1,552 | 1,566 | +10 | +0.6% | 400,200 |
| 2016/12/02 | 1,549 | 1,560 | 1,546 | 1,556 | +9 | +0.6% | 491,000 |
| 2016/12/01 | 1,537 | 1,556 | 1,516 | 1,547 | +97 | +6.7% | 847,600 |
| 2016/11/30 | 1,440 | 1,458 | 1,431 | 1,450 | -9 | -0.6% | 382,300 |
| 2016/11/29 | 1,442 | 1,462 | 1,433 | 1,459 | +21 | +1.5% | 273,900 |
| 2016/11/28 | 1,440 | 1,440 | 1,413 | 1,438 | -14 | -1% | 223,400 |
| 2016/11/25 | 1,445 | 1,474 | 1,442 | 1,452 | +24 | +1.7% | 314,000 |
| 2016/11/24 | 1,467 | 1,470 | 1,416 | 1,428 | -38 | -2.6% | 416,200 |
| 2016/11/22 | 1,468 | 1,509 | 1,451 | 1,466 | +26 | +1.8% | 574,500 |
| 2016/11/21 | 1,445 | 1,460 | 1,431 | 1,440 | +2 | +0.1% | 238,200 |
| 2016/11/18 | 1,420 | 1,443 | 1,416 | 1,438 | +28 | +2% | 340,800 |
| 2016/11/17 | 1,399 | 1,418 | 1,395 | 1,410 | ±0 | ±0% | 217,700 |
| 2016/11/16 | 1,410 | 1,424 | 1,403 | 1,410 | +20 | +1.4% | 277,500 |
2001～
2050
件表示中 / 2325件
類似銘柄と比較する
現在ご覧いただいている「コスモエネＨＤ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| コスモエネＨＤ | 564,100円 | +17.2% | +2.1% | 5.85% | 5.92倍 | 0.79倍 |
|
石油元売り大手を傘下に置く持株会社。風力発電など再エネで多角化。岩谷産業の持分会社 |
| ＥＮＥＯＳ | 65,900円 | -9.1% | -97.8% | 3.95% | 16.11倍 | 0.57倍 |
|
１７年４月に東燃ゼネラルと経営統合、国内シェア５割の石油元売り首位。銅など非鉄事業兼営 |
| 出光興産 | 88,700円 | +5.5% | -36.4% | 4.06% | 7.49倍 | 0.58倍 |
|
石油元売り２位。石油化学や原油・石炭開発も。昭和シェル石油と１９年４月１日に経営統合 |
| ニチレキＧ | 212,900円 | +8.4% | +12.7% | 3.52% | 13.61倍 | 0.84倍 |
|
道路舗装等の改質アスファルト・乳剤でトップ。一般舗装工事の受注、施工は地域子会社が担当 |
| ユシロ | 174,800円 | +4.8% | +21.9% | 5.61% | 5.76倍 | 0.55倍 |
|
金属加工油剤で国内首位。車などの部品製造時に使う切削油剤が柱。海外でも日系企業が主顧客 |
市場注目の銘柄
チャート関連のコラム
